旭升股份

603305
🏛️ 中国 →
18.15
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.34 25.53 24.91 25.45 6.3M
2021-12-30 25.47 25.69 24.94 25.27 5.4M
2021-12-29 25.53 25.56 24.83 25.33 7.4M
2021-12-28 25.37 25.67 24.90 25.56 8.7M
2021-12-27 26.48 26.48 24.75 25.11 9.8M
2021-12-24 27.12 27.38 26.23 26.34 13.0M
2021-12-23 25.00 27.23 24.63 27.09 22.4M
2021-12-22 23.64 25.01 23.11 24.76 12.3M
2021-12-21 22.96 23.78 22.74 23.55 6.1M
2021-12-20 22.85 23.09 22.56 23.02 6.2M
2021-12-17 22.90 23.15 22.63 22.97 6.5M
2021-12-16 23.07 23.31 22.72 23.09 5.5M
2021-12-15 23.47 23.68 23.02 23.25 6.2M
2021-12-14 23.17 23.56 23.04 23.47 8.7M
2021-12-13 23.46 23.74 23.00 23.00 7.9M
2021-12-10 24.90 24.90 23.24 23.74 19.9M
2021-12-09 25.46 25.46 24.63 25.21 22.6M
2021-12-08 22.76 24.68 22.74 24.68 10.2M
2021-12-07 23.67 24.05 22.06 22.43 10.7M
2021-12-06 23.52 24.27 22.88 23.35 7.4M
2021-12-03 24.58 24.61 23.39 23.51 11.5M
2021-12-02 23.98 25.53 23.47 24.58 13.1M
2021-12-01 24.21 24.84 23.77 23.94 6.1M
2021-11-30 24.24 24.90 23.67 24.45 10.7M
2021-11-29 22.65 24.13 22.39 23.95 12.1M
2021-11-26 22.92 23.20 22.35 23.01 7.5M
2021-11-25 23.48 23.77 22.87 22.95 6.2M
2021-11-24 24.17 24.17 23.26 23.37 7.1M
2021-11-23 24.42 24.64 23.91 24.08 6.2M
2021-11-22 23.93 24.79 23.68 24.44 9.9M
2021-11-19 23.41 24.06 23.02 23.93 10.0M
2021-11-18 23.47 23.72 22.86 22.88 6.6M
2021-11-17 23.98 23.98 22.70 23.73 8.0M
2021-11-16 22.63 24.16 22.49 23.44 14.0M
2021-11-15 24.12 25.45 22.69 22.96 18.4M
2021-11-12 23.48 23.92 23.22 23.71 9.4M
2021-11-11 23.46 23.65 22.84 23.37 6.6M
2021-11-10 22.79 23.75 22.66 23.20 9.5M
2021-11-09 22.32 23.16 22.32 23.04 7.3M
2021-11-08 22.85 23.06 22.31 22.59 11.5M
2021-11-05 22.91 23.77 22.81 23.08 14.8M
2021-11-04 22.95 23.42 22.53 22.91 11.2M
2021-11-03 23.39 23.45 22.53 22.91 13.9M
2021-11-02 22.41 24.23 22.35 23.25 25.1M
2021-11-01 21.94 22.82 21.74 22.41 21.4M
2021-10-29 20.14 21.94 20.14 21.94 20.9M
2021-10-28 20.00 20.38 19.64 19.95 6.0M
2021-10-27 19.90 20.29 19.71 20.14 7.9M
2021-10-26 21.24 21.85 20.07 20.07 18.2M
2021-10-25 19.88 20.20 19.69 20.05 7.2M
2021-10-22 20.15 20.66 19.88 19.88 6.6M
2021-10-21 20.01 20.71 19.94 20.10 8.0M
2021-10-20 20.18 20.50 20.00 20.16 9.6M
2021-10-19 20.20 20.45 19.94 20.36 8.0M
2021-10-18 19.30 20.31 19.30 20.16 12.0M
2021-10-15 19.26 19.48 19.08 19.29 8.4M
2021-10-14 18.58 19.37 18.57 19.29 9.3M
2021-10-13 18.06 19.01 17.96 18.73 8.5M
2021-10-12 18.28 18.57 17.91 18.13 4.4M
2021-10-11 17.52 18.56 17.51 18.26 6.8M
2021-10-08 17.37 17.93 17.24 17.77 4.4M
2021-09-30 17.09 17.21 16.85 17.09 4.0M
2021-09-29 18.01 18.01 16.38 17.01 11.5M
2021-09-28 18.49 18.62 18.12 18.13 3.2M
2021-09-27 18.32 18.80 17.76 18.50 6.8M
2021-09-24 18.32 18.57 18.22 18.28 3.7M
2021-09-23 18.61 18.77 18.10 18.40 6.0M
2021-09-22 17.65 18.97 17.62 18.52 7.9M
2021-09-17 18.07 18.32 17.67 17.90 5.6M
2021-09-16 18.21 18.33 17.76 18.25 6.7M
2021-09-15 18.70 18.71 17.95 18.16 9.0M
2021-09-14 18.87 19.37 18.66 18.81 5.9M
2021-09-13 19.54 19.58 18.82 18.87 8.4M
2021-09-10 18.81 19.54 18.65 19.54 6.9M
2021-09-09 18.93 19.31 18.74 18.84 5.0M
2021-09-08 19.31 19.35 18.93 18.99 5.6M
2021-09-07 19.06 19.34 18.90 19.24 6.5M
2021-09-06 18.28 19.16 18.17 19.11 9.6M
2021-09-03 18.75 19.16 18.27 18.42 11.0M
2021-09-02 18.71 18.94 18.48 18.69 8.3M
2021-09-01 18.95 19.33 18.60 18.75 11.7M
2021-08-31 19.74 19.78 18.58 19.12 13.5M
2021-08-30 20.17 20.18 19.48 19.89 7.4M
2021-08-27 20.21 20.59 19.84 19.92 8.1M
2021-08-26 20.55 20.87 20.19 20.39 9.5M
2021-08-25 19.70 20.75 19.07 20.66 19.2M
2021-08-24 20.36 20.38 19.77 19.85 9.2M
2021-08-23 19.55 20.20 19.43 20.12 10.8M
2021-08-20 19.73 19.99 19.17 19.74 7.2M
2021-08-19 19.48 20.09 19.28 19.84 9.2M
2021-08-18 19.39 19.73 19.16 19.55 7.9M
2021-08-17 20.04 20.13 19.23 19.47 13.7M
2021-08-16 20.31 21.47 20.20 20.29 23.8M
2021-08-13 19.99 20.35 19.70 20.05 11.2M
2021-08-12 20.07 20.49 19.80 19.99 15.5M
2021-08-11 20.71 20.81 19.98 20.05 15.6M
2021-08-10 21.03 21.07 20.15 20.55 11.6M
2021-08-09 21.05 21.41 20.50 20.85 13.9M
2021-08-06 21.43 21.85 20.82 21.17 18.8M
2021-08-05 21.18 21.78 20.86 21.35 20.2M
2021-08-04 20.99 21.70 20.80 21.17 27.9M
2021-08-03 20.75 21.54 20.01 21.05 40.3M
2021-08-02 19.69 20.42 19.49 20.42 29.2M
2021-07-30 18.00 18.57 17.76 18.57 20.3M
2021-07-29 16.55 17.02 16.40 16.88 4.8M
2021-07-28 16.85 17.05 16.05 16.39 7.7M
2021-07-27 16.97 17.65 16.94 16.98 6.1M
2021-07-26 17.10 17.45 16.52 16.96 5.7M
2021-07-23 17.48 17.54 16.91 17.23 5.7M
2021-07-22 17.50 17.53 16.95 17.48 5.6M
2021-07-21 17.34 17.60 17.23 17.38 5.0M
2021-07-20 16.84 17.34 16.71 17.21 4.8M
2021-07-19 16.97 17.24 16.64 16.91 4.5M
2021-07-16 17.05 17.61 16.79 17.14 5.7M
2021-07-15 17.54 17.56 16.82 17.06 6.9M
2021-07-14 17.70 18.11 17.51 17.54 5.6M
2021-07-13 18.46 18.46 17.65 17.75 7.3M
2021-07-12 17.95 18.46 17.67 18.14 10.7M
2021-07-09 17.61 17.90 17.23 17.81 10.6M
2021-07-08 16.63 18.02 16.53 17.67 12.2M
2021-07-07 17.12 17.12 16.34 16.57 8.8M
2021-07-06 16.63 17.29 16.59 17.12 4.8M
2021-07-05 16.71 17.08 16.42 16.59 5.4M
2021-07-02 16.85 17.01 16.58 16.70 3.2M
2021-07-01 17.25 17.40 16.84 16.84 3.6M
2021-06-30 17.12 17.42 17.02 17.21 3.3M
2021-06-29 17.76 17.76 17.04 17.10 3.8M
2021-06-28 17.48 17.99 17.40 17.69 3.6M
2021-06-25 17.63 17.95 17.35 17.52 3.8M
2021-06-24 17.53 18.13 17.53 17.68 4.7M
2021-06-23 17.69 18.05 17.69 17.72 4.2M
2021-06-22 18.02 18.31 17.60 17.82 5.3M
2021-06-21 17.48 18.31 17.34 18.02 7.6M
2021-06-18 16.69 17.51 16.63 17.48 6.9M
2021-06-17 16.55 16.78 16.33 16.63 5.1M
2021-06-16 16.67 16.76 16.26 16.55 4.7M
2021-06-15 16.74 16.91 16.58 16.65 3.3M
2021-06-11 16.84 16.98 16.70 16.74 3.8M
2021-06-10 16.85 16.99 16.66 16.77 3.2M
2021-06-09 17.03 17.09 16.74 16.82 2.8M
2021-06-08 17.09 17.29 16.84 17.01 4.1M
2021-06-07 17.42 17.53 16.98 17.01 3.6M
2021-06-04 17.03 17.58 16.78 17.33 5.4M
2021-06-03 17.01 17.69 17.01 17.17 7.2M
2021-06-02 17.32 17.35 16.89 16.95 6.0M
2021-06-01 17.15 17.44 17.02 17.26 5.3M
2021-05-31 16.99 17.31 16.94 17.15 6.4M
2021-05-28 16.84 17.23 16.70 16.96 8.0M
2021-05-27 16.49 16.79 16.35 16.69 6.6M
2021-05-26 15.95 16.58 15.82 16.51 8.7M
2021-05-25 15.45 16.00 15.32 15.81 6.6M
2021-05-24 14.80 15.38 14.69 15.29 4.5M
2021-05-21 14.85 15.02 14.75 14.80 2.7M
2021-05-20 15.14 15.29 14.90 14.92 2.8M
2021-05-19 15.41 15.42 15.18 15.29 2.4M
2021-05-18 15.23 15.40 14.97 15.40 3.5M
2021-05-17 14.95 15.33 14.95 15.23 4.3M
2021-05-14 14.83 14.99 14.62 14.91 3.9M
2021-05-13 15.15 15.25 14.81 14.83 4.5M
2021-05-12 15.24 15.35 15.04 15.26 2.6M
2021-05-11 15.41 15.54 14.90 15.35 5.4M
2021-05-10 15.96 16.03 15.50 15.55 5.9M
2021-05-07 16.12 16.27 15.92 15.96 3.8M
2021-05-06 16.49 16.63 16.12 16.21 4.4M
2021-04-30 16.26 16.69 16.26 16.50 4.1M
2021-04-29 16.60 16.60 16.28 16.30 5.8M
2021-04-28 16.01 16.99 15.92 16.67 10.0M
2021-04-27 16.10 16.43 15.87 15.88 4.8M
2021-04-26 15.87 16.01 15.64 15.78 3.5M
2021-04-23 16.07 16.24 15.79 15.87 2.4M
2021-04-22 15.98 16.28 15.91 16.08 2.8M
2021-04-21 15.85 16.15 15.83 15.92 2.0M
2021-04-20 16.32 16.32 16.05 16.05 2.8M
2021-04-19 16.02 16.44 16.02 16.32 6.4M
2021-04-16 15.82 15.98 15.66 15.92 2.1M
2021-04-15 15.60 15.94 15.48 15.84 2.6M
2021-04-14 15.52 15.91 15.52 15.83 2.1M
2021-04-13 15.77 15.78 15.46 15.52 2.0M
2021-04-12 15.98 15.98 15.66 15.73 2.0M
2021-04-09 16.13 16.21 15.92 15.99 2.6M
2021-04-08 16.00 16.24 15.90 16.13 3.2M
2021-04-07 15.96 16.12 15.82 16.12 3.0M
2021-04-06 16.12 16.34 15.99 16.05 3.7M
2021-04-02 15.74 15.88 15.57 15.83 3.8M
2021-04-01 15.89 15.89 15.54 15.62 4.2M
2021-03-31 15.82 16.02 15.75 15.89 2.9M
2021-03-30 15.72 15.80 15.38 15.75 5.2M
2021-03-29 15.83 16.00 15.69 15.86 3.3M
2021-03-26 15.94 16.03 15.77 16.00 3.4M
2021-03-25 16.08 16.16 15.87 15.95 2.5M
2021-03-24 16.61 16.71 16.12 16.17 4.0M
2021-03-23 16.96 16.96 16.50 16.60 5.3M
2021-03-22 16.44 17.12 16.44 17.00 4.8M
2021-03-19 16.55 16.79 16.37 16.43 3.9M
2021-03-18 16.44 16.76 16.34 16.68 3.6M
2021-03-17 22.85 23.21 22.62 22.98 2.2M
2021-03-16 22.86 23.15 22.73 22.93 2.8M
2021-03-15 23.68 23.68 22.78 22.86 4.4M
2021-03-12 24.07 24.28 23.43 23.75 2.7M
2021-03-11 23.34 24.10 23.33 24.09 2.2M
2021-03-10 24.42 24.94 23.62 23.62 3.4M
2021-03-09 24.53 24.79 23.07 24.15 5.9M
2021-03-08 25.00 25.06 24.64 24.66 3.8M
2021-03-05 24.29 25.09 24.29 24.88 5.1M
2021-03-04 24.33 25.06 24.33 24.57 4.8M
2021-03-03 24.07 24.52 23.97 24.49 2.7M
2021-03-02 24.65 24.65 24.18 24.20 2.2M
2021-03-01 23.98 24.41 23.96 24.39 2.1M
2021-02-26 23.80 24.63 23.50 24.19 4.1M
2021-02-25 24.50 24.85 24.14 24.24 2.9M
2021-02-24 25.06 25.57 24.43 24.67 7.6M
2021-02-23 24.29 24.34 23.76 24.24 3.2M
2021-02-22 24.64 25.07 24.35 24.43 5.2M
2021-02-19 23.58 24.62 23.43 24.53 5.0M
2021-02-18 23.48 23.78 23.07 23.64 3.8M
2021-02-10 23.36 23.48 22.91 23.06 3.0M
2021-02-09 23.30 23.56 23.23 23.36 3.2M
2021-02-08 23.39 23.67 22.99 23.54 2.7M
2021-02-05 23.14 23.76 22.86 23.61 3.6M
2021-02-04 23.49 23.49 22.68 23.29 3.2M
2021-02-03 23.55 23.68 22.92 23.50 3.2M
2021-02-02 23.57 23.71 23.13 23.22 2.9M
2021-02-01 22.84 23.24 22.62 23.19 2.2M
2021-01-29 23.52 23.61 22.61 22.84 3.6M
2021-01-28 24.40 24.63 23.34 23.36 5.2M
2021-01-27 24.79 25.26 24.43 24.72 4.7M
2021-01-26 24.92 25.35 24.70 24.87 7.1M
2021-01-25 24.84 24.88 24.14 24.64 5.2M
2021-01-22 24.31 24.64 23.81 24.46 5.0M
2021-01-21 24.39 24.54 24.16 24.32 4.1M
2021-01-20 24.68 24.84 24.43 24.61 5.4M
2021-01-19 23.96 24.78 23.61 24.64 8.8M
2021-01-18 23.85 24.25 23.56 23.99 6.7M
2021-01-15 23.55 23.66 22.80 23.43 5.5M
2021-01-14 23.07 23.85 22.57 23.46 6.2M
2021-01-13 23.59 23.86 23.08 23.32 6.0M
2021-01-12 24.19 24.19 23.07 23.59 10.5M
2021-01-11 25.00 25.36 23.99 24.22 8.4M
2021-01-08 25.11 25.51 24.27 24.66 6.3M
2021-01-07 24.54 25.59 24.27 24.82 9.8M
2021-01-06 25.00 25.19 23.96 24.36 10.5M
2021-01-05 27.00 27.00 25.36 25.40 23.3M
2021-01-04 24.59 24.59 24.59 24.59 2.2M